stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184400,70981284,1294,1294,1294,1294,3192
20230808,184300,70981284,1294,1294,1294,1294,0
20230808,184200,70981284,1294,1294,1294,1294,0
20230808,184100,70981284,1294,1294,1294,1294,0
20230808,184000,70981284,1294,1294,1294,1294,0
20230808,183900,70981284,1294,1294,1294,1294,0
20230808,183800,70981284,1294,1294,1294,1294,0
20230808,183700,70981284,1294,1294,1294,1294,0
20230808,183600,70981284,1294,1294,1294,1294,0
20230808,183500,70981284,1294,1294,1294,1294,0
20230808,183400,70981284,1294,1294,1294,1294,0
20230808,183300,70981284,1294,1294,1294,1294,0
20230808,183200,70981284,1294,1294,1294,1294,0
20230808,183100,70981284,1294,1294,1294,1294,0
20230808,183000,70981284,1294,1294,1294,1294,0
20230808,182900,70981284,1294,1294,1294,1294,0
20230808,182800,70981284,1294,1294,1294,1294,0
20230808,182700,70981284,1294,1294,1294,1294,0
20230808,182600,70981284,1294,1294,1294,1294,0
20230808,182500,70981284,1294,1294,1294,1294,0
20230808,182400,70981284,1294,1294,1294,1294,0
20230808,182300,70981284,1294,1294,1294,1294,0
20230808,182200,70981284,1294,1294,1294,1294,0
20230808,182100,70981284,1294,1294,1294,1294,0
20230808,182000,70981284,1294,1294,1294,1294,0
20230808,181900,70981284,1294,1294,1294,1294,0
20230808,181800,70981284,1294,1294,1294,1294,0
20230808,181700,70981284,1294,1294,1294,1294,0
20230808,181600,70981284,1294,1294,1294,1294,0
20230808,181500,70981284,1294,1294,1294,1294,0
20230808,181400,70981284,1294,1294,1294,1294,3192
20230808,181300,70981284,1294,1294,1294,1294,0
20230808,181200,70981284,1294,1294,1294,1294,0
20230808,181100,70981284,1294,1294,1294,1294,0
20230808,181000,70981284,1294,1294,1294,1294,0
20230808,180900,70981284,1294,1294,1294,1294,0
20230808,180800,70981284,1294,1294,1294,1294,0
20230808,180700,70981284,1294,1294,1294,1294,0
20230808,180600,70981284,1294,1294,1294,1294,0
20230808,180500,70981284,1294,1294,1294,1294,0
20230808,180400,70981284,1294,1294,1294,1294,0
20230808,180300,70981284,1294,1294,1294,1294,0
20230808,180200,70981284,1294,1294,1294,1294,0
20230808,180100,70981284,1294,1294,1294,1294,0
20230808,180000,70981284,1294,1294,1294,1294,0
20230808,175900,70981284,1294,1294,1294,1294,0
20230808,175800,70981284,1294,1294,1294,1294,0
20230808,175700,70981284,1294,1294,1294,1294,0
20230808,175600,70981284,1294,1294,1294,1294,0
20230808,175500,70981284,1294,1294,1294,1294,0
20230808,175400,70981284,1294,1294,1294,1294,0
20230808,175300,70981284,1294,1294,1294,1294,0
20230808,175200,70981284,1294,1294,1294,1294,0
20230808,175100,70981284,1294,1294,1294,1294,0
20230808,175000,70981284,1294,1294,1294,1294,0
20230808,174900,70981284,1294,1294,1294,1294,0
20230808,174800,70981284,1294,1294,1294,1294,0
20230808,174700,70981284,1294,1294,1294,1294,0
20230808,174600,70981284,1294,1294,1294,1294,0
20230808,174500,70981284,1294,1294,1294,1294,0
20230808,174400,70981284,1294,1294,1294,1294,3192
20230808,174300,70981284,1294,1294,1294,1294,0
20230808,174200,70981284,1294,1294,1294,1294,0
20230808,174100,70981284,1294,1294,1294,1294,0
20230808,174000,70981284,1294,1294,1294,1294,0
20230808,173900,70981284,1294,1294,1294,1294,0
20230808,173800,70981284,1294,1294,1294,1294,0
20230808,173700,70981284,1294,1294,1294,1294,0
20230808,173600,70981284,1294,1294,1294,1294,0
20230808,173500,70981284,1294,1294,1294,1294,0
20230808,173400,70981284,1294,1294,1294,1294,0
20230808,173300,70981284,1294,1294,1294,1294,0
20230808,173200,70981284,1294,1294,1294,1294,0
20230808,173100,70981284,1294,1294,1294,1294,0
20230808,173000,70981284,1294,1294,1294,1294,0
20230808,172900,70981284,1294,1294,1294,1294,0
20230808,172800,70981284,1294,1294,1294,1294,0
20230808,172700,70981284,1294,1294,1294,1294,0
20230808,172600,70981284,1294,1294,1294,1294,0
20230808,172500,70981284,1294,1294,1294,1294,0
20230808,172400,70981284,1294,1294,1294,1294,0
20230808,172300,70981284,1294,1294,1294,1294,0
20230808,172200,70981284,1294,1294,1294,1294,0
20230808,172100,70981284,1294,1294,1294,1294,0
20230808,172000,70981284,1294,1294,1294,1294,0
20230808,171900,70981284,1294,1294,1294,1294,0
20230808,171800,70981284,1294,1294,1294,1294,0
20230808,171700,70981284,1294,1294,1294,1294,0
20230808,171600,70981284,1294,1294,1294,1294,0
20230808,171500,70981284,1294,1294,1294,1294,0
20230808,171400,70981284,1294,1294,1294,1294,3192
20230808,171300,70981284,1294,1294,1294,1294,0
20230808,171200,70981284,1294,1294,1294,1294,0
20230808,171100,70981284,1294,1294,1294,1294,0
20230808,171000,70981284,1294,1294,1294,1294,0
20230808,170900,70981284,1294,1294,1294,1294,0
20230808,170800,70981284,1294,1294,1294,1294,0
20230808,170700,70981284,1294,1294,1294,1294,0
20230808,170600,70981284,1294,1294,1294,1294,0
20230808,170500,70981284,1294,1294,1294,1294,0
20230808,170400,70981284,1294,1294,1294,1294,0
20230808,170300,70981284,1294,1294,1294,1294,0
20230808,170200,70981284,1294,1294,1294,1294,0
20230808,170100,70981284,1294,1294,1294,1294,0
20230808,170000,70981284,1294,1294,1294,1294,0
20230808,165900,70981284,1294,1294,1294,1294,0
20230808,165800,70981284,1294,1294,1294,1294,0
20230808,165700,70981284,1294,1294,1294,1294,0
20230808,165600,70981284,1294,1294,1294,1294,0
20230808,165500,70981284,1294,1294,1294,1294,0
20230808,165400,70981284,1294,1294,1294,1294,0
20230808,165300,70981284,1294,1294,1294,1294,0
20230808,165200,70981284,1294,1294,1294,1294,0
20230808,165100,70981284,1294,1294,1294,1294,0
20230808,165000,70981284,1294,1294,1294,1294,0
20230808,164900,70981284,1294,1294,1294,1294,0
20230808,164800,70981284,1294,1294,1294,1294,0
20230808,164700,70981284,1294,1294,1294,1294,0
20230808,164600,70981284,1294,1294,1294,1294,0
20230808,164500,70981284,1294,1294,1294,1294,0
20230808,164400,70981284,1294,1294,1294,1294,3192
20230808,164300,70981284,1294,1294,1294,1294,0
20230808,164200,70981284,1294,1294,1294,1294,0
20230808,164100,70981284,1294,1294,1294,1294,0
20230808,164000,70981284,1294,1294,1294,1294,0
20230808,163900,70981284,1294,1294,1294,1294,0
20230808,163800,70981284,1294,1294,1294,1294,0
20230808,163700,70981284,1294,1294,1294,1294,0
20230808,163600,70981284,1294,1294,1294,1294,0
20230808,163500,70981284,1294,1294,1294,1294,0
20230808,163400,70981284,1294,1294,1294,1294,0
20230808,163300,70981284,1294,1294,1294,1294,0
20230808,163200,70981284,1294,1294,1294,1294,0
20230808,163100,70981284,1294,1294,1294,1294,0
20230808,163000,70981284,1294,1294,1294,1294,0
20230808,162900,70981284,1294,1294,1294,1294,0
20230808,162800,70981284,1294,1294,1294,1294,0
20230808,162700,70981284,1294,1294,1294,1294,0
20230808,162600,70981284,1294,1294,1294,1294,0
20230808,162500,70981284,1294,1294,1294,1294,0
20230808,162400,70981284,1294,1294,1294,1294,0
20230808,162300,70981284,1294,1294,1294,1294,0
20230808,162200,70981284,1294,1294,1294,1294,0
20230808,162100,70981284,1294,1294,1294,1294,0
20230808,162000,70981284,1294,1294,1294,1294,0
20230808,161900,70981284,1294,1294,1294,1294,0
20230808,161800,70981284,1294,1294,1294,1294,0
20230808,161700,70981284,1294,1294,1294,1294,0
20230808,161600,70981284,1294,1294,1294,1294,0
20230808,161500,70981284,1294,1294,1294,1294,0
20230808,161400,70981284,1294,1294,1294,1294,3192
20230808,161300,70981284,1294,1294,1294,1294,0
20230808,161200,70981284,1294,1294,1294,1294,0
20230808,161100,70981284,1294,1294,1294,1294,0
20230808,161000,70981284,1294,1294,1294,1294,0
20230808,160900,70981284,1294,1294,1294,1294,0
20230808,160800,70981284,1294,1294,1294,1294,0
20230808,160700,70981284,1294,1294,1294,1294,0
20230808,160600,70981284,1294,1294,1294,1294,0
20230808,160500,70981284,1294,1294,1294,1294,0
20230808,160400,70981284,1294,1294,1294,1294,0
20230808,160300,70981284,1294,1294,1294,1294,0
20230808,160200,70981284,1294,1294,1294,1294,0
20230808,160100,70981284,1294,1294,1294,1294,0
20230808,160000,70981284,1294,1294,1294,1294,0
20230808,155900,70981284,1294,1294,1294,1294,0
20230808,155800,70981284,1294,1294,1294,1294,0
20230808,155700,70981284,1294,1294,1294,1294,0
20230808,155600,70981284,1294,1294,1294,1294,0
20230808,155500,70981284,1294,1294,1294,1294,0
20230808,155400,70981284,1294,1294,1294,1294,0
20230808,155300,70981284,1294,1294,1294,1294,0
20230808,155200,70981284,1294,1294,1294,1294,0
20230808,155100,70981284,1294,1294,1294,1294,0
20230808,155000,70981284,1294,1294,1294,1294,0
20230808,154900,70981284,1294,1294,1294,1294,0
20230808,154800,70981284,1294,1294,1294,1294,0
20230808,154700,70981284,1294,1294,1294,1294,0
20230808,154600,70981284,1294,1294,1294,1294,0
20230808,154500,70981284,1294,1294,1294,1294,0
20230808,154400,70981284,1294,1294,1294,1294,3192
20230808,154300,70981284,1294,1294,1294,1294,0
20230808,154200,70981284,1294,1294,1294,1294,0
20230808,154100,70981284,1294,1294,1294,1294,0
20230808,154000,70981284,1294,1294,1294,1294,0
20230808,153900,70981284,1294,1294,1294,1294,0
20230808,153800,70981284,1294,1294,1294,1294,0
20230808,153700,70981284,1294,1294,1294,1294,0
20230808,153600,70981284,1294,1294,1294,1294,0
20230808,153500,70981284,1294,1294,1294,1294,0
20230808,153400,70981284,1294,1294,1294,1294,0
20230808,153300,70981284,1294,1294,1294,1294,0
20230808,153200,70981284,1294,1294,1294,1294,0
20230808,153100,70981284,1294,1294,1294,1294,0
20230808,153000,70981284,1294,1294,1294,1294,3192
20230808,152900,66850836,1307,1307,1307,1307,0
20230808,152800,66850836,1307,1307,1307,1307,0
20230808,152700,66850836,1307,1307,1307,1307,0
20230808,152600,66850836,1307,1307,1307,1307,0
20230808,152500,66850836,1307,1307,1307,1307,0
20230808,152400,66850836,1307,1307,1307,1307,0
20230808,152300,66850836,1307,1307,1307,1307,0
20230808,152200,66850836,1307,1307,1307,1307,0
20230808,152100,66850836,1307,1307,1307,1307,0
20230808,152000,66850836,1307,1307,1307,1307,0
20230808,151900,66850836,1307,1307,1307,1307,2
20230808,151800,66848222,1307,1307,1307,1307,11
20230808,151700,66833845,1300,1300,1300,1300,290
20230808,151600,66456845,1298,1298,1298,1298,0
20230808,151500,66456845,1298,1298,1298,1298,0
20230808,151400,66456845,1298,1298,1298,1298,0
20230808,151300,66456845,1298,1299,1300,1298,122
20230808,151200,66298350,1298,1298,1298,1298,0
20230808,151100,66298350,1298,1298,1298,1298,0
20230808,151000,66298350,1298,1298,1298,1298,0
20230808,150900,66298350,1298,1298,1298,1298,201
20230808,150800,66037452,1299,1300,1300,1298,64
20230808,150700,65954363,1299,1305,1305,1298,3173
20230808,150600,61826951,1309,1309,1309,1309,0
20230808,150500,61826951,1309,1309,1309,1309,0
20230808,150400,61826951,1309,1309,1309,1309,0
20230808,150300,61826951,1309,1309,1309,1309,0
20230808,150200,61826951,1309,1309,1309,1309,0
20230808,150100,61826951,1309,1309,1309,1309,0
20230808,150000,61826951,1309,1307,1309,1307,53
20230808,145900,61757676,1307,1305,1307,1305,10
20230808,145800,61744624,1307,1305,1307,1305,12
20230808,145700,61728960,1309,1308,1309,1305,230
20230808,145600,61428147,1307,1307,1307,1307,38
20230808,145500,61378481,1310,1310,1310,1310,0
20230808,145400,61378481,1310,1310,1310,1310,0
20230808,145300,61378481,1310,1307,1310,1307,33
20230808,145200,61335307,1308,1308,1308,1308,0
20230808,145100,61335307,1308,1308,1308,1308,334
20230808,145000,60898435,1310,1310,1310,1310,0
20230808,144900,60898435,1310,1310,1310,1310,0
20230808,144800,60898435,1310,1310,1310,1310,1
20230808,144700,60897125,1308,1309,1309,1308,1166
20230808,144600,59371497,1310,1310,1310,1310,1
20230808,144500,59370187,1309,1309,1309,1309,500
20230808,144400,58715687,1310,1310,1310,1310,0
20230808,144300,58715687,1310,1310,1310,1310,0
20230808,144200,58715687,1310,1310,1310,1310,0
20230808,144100,58715687,1310,1310,1310,1310,50
20230808,144000,58650187,1310,1310,1310,1310,0
20230808,143900,58650187,1310,1310,1310,1310,0
20230808,143800,58650187,1310,1310,1310,1310,0
20230808,143700,58650187,1310,1310,1310,1310,300
20230808,143600,58257187,1311,1311,1311,1311,0
20230808,143500,58257187,1311,1311,1311,1311,1
20230808,143400,58255876,1308,1308,1308,1308,500
20230808,143300,57601876,1312,1309,1312,1309,51
20230808,143200,57535114,1312,1312,1312,1312,0
20230808,143100,57535114,1312,1312,1312,1312,0
20230808,143000,57535114,1312,1312,1312,1312,0
20230808,142900,57535114,1312,1312,1312,1312,0
20230808,142800,57535114,1312,1310,1312,1310,51
20230808,142700,57468302,1312,1307,1312,1307,200
20230808,142600,57206577,1307,1307,1307,1307,500
20230808,142500,56553077,1307,1307,1307,1307,1000
20230808,142400,55246077,1307,1307,1307,1307,1
20230808,142300,55244770,1305,1305,1305,1305,105
20230808,142200,55107745,1308,1311,1311,1306,1345
20230808,142100,53348838,1311,1311,1311,1311,9
20230808,142000,53337039,1309,1310,1311,1309,151
20230808,141900,53139328,1311,1311,1311,1311,9
20230808,141800,53127529,1311,1311,1311,1311,1
20230808,141700,53126218,1311,1309,1311,1308,1058
20230808,141600,51741345,1311,1311,1311,1311,6
20230808,141500,51733479,1311,1312,1312,1309,496
20230808,141400,51084208,1312,1313,1313,1312,22
20230808,141300,51055333,1313,1313,1313,1313,1
20230808,141200,51054020,1309,1309,1309,1309,589
20230808,141100,50283019,1313,1313,1313,1310,6219
20230808,141000,42136123,1315,1314,1315,1314,2000
20230808,140900,39507563,1311,1311,1311,1311,567
20230808,140800,38764226,1311,1311,1311,1311,0
20230808,140700,38764226,1311,1311,1311,1311,0
20230808,140600,38764226,1311,1311,1311,1311,0
20230808,140500,38764226,1311,1313,1313,1311,3291
20230808,140400,34444629,1314,1314,1314,1314,100
20230808,140300,34313229,1313,1313,1313,1313,61
20230808,140200,34233136,1313,1313,1313,1313,95
20230808,140100,34108401,1313,1314,1314,1313,1591
20230808,140000,32018633,1314,1314,1314,1314,1001
20230808,135900,30703319,1315,1315,1315,1315,1
20230808,135800,30702004,1315,1315,1315,1315,2
20230808,135700,30699374,1315,1315,1315,1315,1
20230808,135600,30698059,1315,1315,1315,1315,3
20230808,135500,30694114,1316,1316,1316,1316,0
20230808,135400,30694114,1316,1316,1316,1316,0
20230808,135300,30694114,1316,1316,1316,1316,0
20230808,135200,30694114,1316,1316,1316,1316,0
20230808,135100,30694114,1316,1316,1316,1316,0
20230808,135000,30694114,1316,1316,1316,1316,0
20230808,134900,30694114,1316,1316,1316,1316,0
20230808,134800,30694114,1316,1316,1316,1316,0
20230808,134700,30694114,1316,1314,1316,1314,509
20230808,134600,30025286,1316,1316,1316,1316,0
20230808,134500,30025286,1316,1316,1316,1316,0
20230808,134400,30025286,1316,1316,1316,1316,1
20230808,134300,30023970,1316,1316,1316,1316,2
20230808,134200,30021338,1316,1316,1316,1316,0
20230808,134100,30021338,1316,1316,1316,1316,0
20230808,134000,30021338,1316,1316,1316,1316,0
20230808,133900,30021338,1316,1316,1316,1316,0
20230808,133800,30021338,1316,1316,1316,1316,5
20230808,133700,30014758,1316,1316,1316,1316,0
20230808,133600,30014758,1316,1316,1316,1316,0
20230808,133500,30014758,1316,1316,1316,1316,0
20230808,133400,30014758,1316,1316,1316,1316,5
20230808,133300,30008178,1316,1316,1316,1316,5
20230808,133200,30001598,1316,1316,1316,1316,5
20230808,133100,29995018,1316,1316,1316,1316,0
20230808,133000,29995018,1316,1316,1316,1316,0
20230808,132900,29995018,1316,1314,1316,1314,8
20230808,132800,29984504,1316,1316,1316,1316,1
20230808,132700,29983188,1315,1315,1315,1315,198
20230808,132600,29722818,1316,1316,1316,1316,3
20230808,132500,29718870,1316,1315,1316,1315,4
20230808,132400,29713609,1316,1315,1316,1315,4
20230808,132300,29708348,1315,1315,1315,1315,96
20230808,132200,29582108,1316,1316,1316,1316,1
20230808,132100,29580792,1316,1316,1316,1316,0
20230808,132000,29580792,1316,1316,1316,1316,0
20230808,131900,29580792,1316,1316,1316,1316,2000
20230808,131800,26948792,1314,1316,1316,1314,41
20230808,131700,26894838,1316,1316,1316,1316,0
20230808,131600,26894838,1316,1316,1316,1316,0
20230808,131500,26894838,1316,1316,1316,1316,0
20230808,131400,26894838,1316,1315,1316,1315,3
20230808,131300,26890892,1316,1316,1316,1316,0
20230808,131200,26890892,1316,1316,1316,1316,0
20230808,131100,26890892,1316,1316,1316,1316,0
20230808,131000,26890892,1316,1316,1316,1316,5
20230808,130900,26884312,1316,1316,1316,1316,2
20230808,130800,26881680,1313,1317,1317,1313,159
20230808,130700,26672788,1317,1317,1317,1317,1
20230808,130600,26671471,1317,1317,1317,1317,3
20230808,130500,26667520,1317,1317,1317,1317,1
20230808,130400,26666203,1316,1316,1316,1316,0
20230808,130300,26666203,1316,1316,1316,1316,0
20230808,130200,26666203,1316,1316,1316,1316,0
20230808,130100,26666203,1316,1316,1316,1316,0
20230808,130000,26666203,1316,1316,1316,1316,0
20230808,125900,26666203,1316,1316,1316,1316,0
20230808,125800,26666203,1316,1316,1316,1316,0
20230808,125700,26666203,1316,1316,1316,1316,0
20230808,125600,26666203,1316,1316,1316,1316,5
20230808,125500,26659623,1317,1317,1317,1317,0
20230808,125400,26659623,1317,1317,1317,1317,0
20230808,125300,26659623,1317,1317,1317,1317,0
20230808,125200,26659623,1317,1317,1317,1317,0
20230808,125100,26659623,1317,1317,1317,1317,0
20230808,125000,26659623,1317,1317,1317,1317,0
20230808,124900,26659623,1317,1317,1317,1317,0
20230808,124800,26659623,1317,1317,1317,1317,0
20230808,124700,26659623,1317,1317,1317,1317,0
20230808,124600,26659623,1317,1317,1317,1317,0
20230808,124500,26659623,1317,1317,1317,1317,0
20230808,124400,26659623,1317,1317,1317,1317,0
20230808,124300,26659623,1317,1317,1317,1317,38
20230808,124200,26609577,1317,1317,1317,1317,0
20230808,124100,26609577,1317,1317,1317,1317,1
20230808,124000,26608260,1317,1317,1317,1317,1
20230808,123900,26606943,1316,1316,1316,1316,0
20230808,123800,26606943,1316,1316,1316,1316,0
20230808,123700,26606943,1316,1316,1316,1316,0
20230808,123600,26606943,1316,1316,1316,1316,20
20230808,123500,26580623,1317,1317,1317,1317,0
20230808,123400,26580623,1317,1317,1317,1317,0
20230808,123300,26580623,1317,1317,1317,1317,0
20230808,123200,26580623,1317,1317,1317,1317,0
20230808,123100,26580623,1317,1317,1317,1317,1
20230808,123000,26579306,1314,1314,1314,1314,0
20230808,122900,26579306,1314,1314,1314,1314,0
20230808,122800,26579306,1314,1317,1317,1314,419
20230808,122700,26028737,1314,1314,1314,1314,5
20230808,122600,26022167,1317,1317,1317,1317,5
20230808,122500,26015582,1317,1317,1317,1317,1
20230808,122400,26014265,1314,1314,1314,1314,0
20230808,122300,26014265,1314,1317,1317,1314,2
20230808,122200,26011634,1314,1314,1314,1314,0
20230808,122100,26011634,1314,1315,1315,1314,1469
20230808,122000,24080578,1318,1318,1318,1318,0
20230808,121900,24080578,1318,1318,1318,1318,0
20230808,121800,24080578,1318,1318,1318,1318,0
20230808,121700,24080578,1318,1318,1318,1318,0
20230808,121600,24080578,1318,1318,1318,1318,0
20230808,121500,24080578,1318,1318,1318,1318,0
20230808,121400,24080578,1318,1318,1318,1318,0
20230808,121300,24080578,1318,1318,1318,1318,0
20230808,121200,24080578,1318,1318,1318,1318,0
20230808,121100,24080578,1318,1318,1318,1318,0
20230808,121000,24080578,1318,1318,1318,1318,0
20230808,120900,24080578,1318,1318,1318,1318,0
20230808,120800,24080578,1318,1318,1318,1318,0
20230808,120700,24080578,1318,1318,1318,1318,0
20230808,120600,24080578,1318,1318,1318,1318,0
20230808,120500,24080578,1318,1318,1318,1318,0
20230808,120400,24080578,1318,1318,1318,1318,8
20230808,120300,24070034,1318,1318,1318,1318,0
20230808,120200,24070034,1318,1318,1318,1318,1
20230808,120100,24068716,1317,1317,1317,1317,0
20230808,120000,24068716,1317,1317,1317,1317,0
20230808,115900,24068716,1317,1317,1317,1317,773
20230808,115800,23050675,1318,1318,1318,1318,0
20230808,115700,23050675,1318,1318,1318,1318,0
20230808,115600,23050675,1318,1318,1318,1318,0
20230808,115500,23050675,1318,1317,1318,1317,301
20230808,115400,22654257,1318,1318,1318,1318,0
20230808,115300,22654257,1318,1318,1318,1318,0
20230808,115200,22654257,1318,1318,1318,1318,1
20230808,115100,22652939,1317,1317,1317,1317,1218
20230808,115000,21048833,1318,1318,1318,1318,0
20230808,114900,21048833,1318,1318,1318,1318,0
20230808,114800,21048833,1318,1318,1318,1318,0
20230808,114700,21048833,1318,1318,1318,1318,0
20230808,114600,21048833,1318,1318,1318,1318,0
20230808,114500,21048833,1318,1318,1318,1318,1
20230808,114400,21047515,1315,1315,1315,1315,227
20230808,114300,20749010,1318,1318,1318,1318,0
20230808,114200,20749010,1318,1318,1318,1318,0
20230808,114100,20749010,1318,1318,1318,1318,0
20230808,114000,20749010,1318,1318,1318,1318,0
20230808,113900,20749010,1318,1317,1318,1315,501
20230808,113800,20090189,1318,1318,1318,1318,0
20230808,113700,20090189,1318,1318,1318,1318,0
20230808,113600,20090189,1318,1315,1318,1315,501
20230808,113500,19431371,1318,1318,1318,1318,0
20230808,113400,19431371,1318,1318,1318,1318,0
20230808,113300,19431371,1318,1318,1318,1318,0
20230808,113200,19431371,1318,1318,1318,1318,0
20230808,113100,19431371,1318,1318,1318,1318,0
20230808,113000,19431371,1318,1318,1318,1318,0
20230808,112900,19431371,1318,1318,1318,1318,0
20230808,112800,19431371,1318,1318,1318,1318,0
20230808,112700,19431371,1318,1318,1318,1318,0
20230808,112600,19431371,1318,1318,1318,1318,0
20230808,112500,19431371,1318,1318,1318,1318,0
20230808,112400,19431371,1318,1318,1318,1318,0
20230808,112300,19431371,1318,1318,1318,1318,0
20230808,112200,19431371,1318,1318,1318,1318,0
20230808,112100,19431371,1318,1318,1318,1318,0
20230808,112000,19431371,1318,1318,1318,1318,0
20230808,111900,19431371,1318,1318,1318,1318,0
20230808,111800,19431371,1318,1318,1318,1318,0
20230808,111700,19431371,1318,1318,1318,1318,0
20230808,111600,19431371,1318,1318,1318,1318,0
20230808,111500,19431371,1318,1318,1318,1318,0
20230808,111400,19431371,1318,1314,1318,1314,60
20230808,111300,19352527,1318,1318,1318,1318,0
20230808,111200,19352527,1318,1318,1318,1318,0
20230808,111100,19352527,1318,1318,1318,1318,0
20230808,111000,19352527,1318,1318,1318,1318,0
20230808,110900,19352527,1318,1318,1318,1318,0
20230808,110800,19352527,1318,1318,1318,1318,0
20230808,110700,19352527,1318,1318,1318,1318,0
20230808,110600,19352527,1318,1318,1318,1318,0
20230808,110500,19352527,1318,1318,1318,1318,0
20230808,110400,19352527,1318,1318,1318,1318,0
20230808,110300,19352527,1318,1318,1318,1318,0
20230808,110200,19352527,1318,1318,1318,1318,1
20230808,110100,19351209,1318,1318,1318,1318,1
20230808,110000,19349891,1314,1314,1314,1314,0
20230808,105900,19349891,1314,1314,1314,1314,0
20230808,105800,19349891,1314,1314,1314,1314,35
20230808,105700,19303901,1318,1318,1318,1318,0
20230808,105600,19303901,1318,1318,1318,1318,0
20230808,105500,19303901,1318,1318,1318,1318,0
20230808,105400,19303901,1318,1318,1318,1318,0
20230808,105300,19303901,1318,1318,1318,1318,0
20230808,105200,19303901,1318,1318,1318,1318,0
20230808,105100,19303901,1318,1318,1318,1318,0
20230808,105000,19303901,1318,1318,1318,1318,0
20230808,104900,19303901,1318,1318,1318,1318,1
20230808,104800,19302583,1313,1313,1313,1313,0
20230808,104700,19302583,1313,1313,1313,1313,33
20230808,104600,19259254,1314,1315,1315,1314,277
20230808,104500,18895270,1314,1314,1314,1314,0
20230808,104400,18895270,1314,1314,1314,1314,0
20230808,104300,18895270,1314,1314,1314,1314,0
20230808,104200,18895270,1314,1314,1314,1314,0
20230808,104100,18895270,1314,1314,1314,1314,342
20230808,104000,18445882,1319,1319,1319,1319,0
20230808,103900,18445882,1319,1319,1319,1319,2
20230808,103800,18443244,1319,1319,1319,1319,1
20230808,103700,18441925,1319,1319,1319,1319,1
20230808,103600,18440606,1319,1319,1319,1319,1
20230808,103500,18439287,1319,1319,1319,1319,3
20230808,103400,18435330,1319,1319,1319,1319,0
20230808,103300,18435330,1319,1319,1319,1319,0
20230808,103200,18435330,1319,1319,1319,1319,0
20230808,103100,18435330,1319,1319,1319,1319,1
20230808,103000,18434011,1319,1319,1319,1319,0
20230808,102900,18434011,1319,1319,1319,1319,1
20230808,102800,18432692,1315,1315,1315,1315,2104
20230808,102700,15665932,1320,1320,1320,1320,0
20230808,102600,15665932,1320,1320,1320,1320,0
20230808,102500,15665932,1320,1320,1320,1320,0
20230808,102400,15665932,1320,1320,1320,1320,0
20230808,102300,15665932,1320,1320,1320,1320,0
20230808,102200,15665932,1320,1320,1320,1320,0
20230808,102100,15665932,1320,1318,1320,1318,100
20230808,102000,15534129,1316,1316,1316,1316,10
20230808,101900,15520969,1320,1320,1320,1320,0
20230808,101800,15520969,1320,1320,1320,1320,0
20230808,101700,15520969,1320,1319,1320,1319,44
20230808,101600,15462932,1319,1319,1319,1319,0
20230808,101500,15462932,1319,1319,1319,1319,0
20230808,101400,15462932,1319,1319,1319,1319,21
20230808,101300,15435233,1319,1319,1319,1319,0
20230808,101200,15435233,1319,1319,1319,1319,0
20230808,101100,15435233,1319,1319,1319,1319,0
20230808,101000,15435233,1319,1319,1319,1319,0
20230808,100900,15435233,1319,1319,1319,1319,0
20230808,100800,15435233,1319,1319,1319,1319,0
20230808,100700,15435233,1319,1319,1319,1319,0
20230808,100600,15435233,1319,1319,1319,1319,0
20230808,100500,15435233,1319,1319,1319,1319,208
20230808,100400,15160881,1316,1316,1316,1316,0
20230808,100300,15160881,1316,1316,1316,1316,2552
20230808,100200,11802449,1318,1318,1318,1318,0
20230808,100100,11802449,1318,1319,1319,1318,3560
20230808,100000,7109864,1320,1320,1320,1320,0
20230808,095900,7109864,1320,1320,1320,1320,0
20230808,095800,7109864,1320,1320,1320,1320,632
20230808,095700,6275624,1321,1321,1321,1321,0
20230808,095600,6275624,1321,1321,1321,1321,0
20230808,095500,6275624,1321,1321,1321,1321,0
20230808,095400,6275624,1321,1321,1321,1321,0
20230808,095300,6275624,1321,1321,1321,1321,0
20230808,095200,6275624,1321,1321,1321,1321,0
20230808,095100,6275624,1321,1321,1321,1321,0
20230808,095000,6275624,1321,1321,1321,1321,0
20230808,094900,6275624,1321,1321,1321,1321,0
20230808,094800,6275624,1321,1321,1321,1321,0
20230808,094700,6275624,1321,1321,1321,1321,1
20230808,094600,6274303,1321,1321,1321,1321,0
20230808,094500,6274303,1321,1321,1321,1321,0
20230808,094400,6274303,1321,1321,1321,1321,1
20230808,094300,6272982,1320,1320,1320,1320,0
20230808,094200,6272982,1320,1320,1320,1320,0
20230808,094100,6272982,1320,1320,1320,1320,0
20230808,094000,6272982,1320,1320,1320,1320,1179
20230808,093900,4716702,1320,1320,1320,1320,0
20230808,093800,4716702,1320,1320,1320,1320,0
20230808,093700,4716702,1320,1320,1320,1320,0
20230808,093600,4716702,1320,1320,1320,1320,0
20230808,093500,4716702,1320,1320,1320,1320,0
20230808,093400,4716702,1320,1320,1320,1320,6
20230808,093300,4708782,1321,1321,1321,1321,3
20230808,093200,4704819,1322,1322,1322,1322,0
20230808,093100,4704819,1322,1322,1322,1322,0
20230808,093000,4704819,1322,1322,1322,1322,0
20230808,092900,4704819,1322,1322,1322,1322,0
20230808,092800,4704819,1322,1322,1322,1322,0
20230808,092700,4704819,1322,1322,1322,1322,0
20230808,092600,4704819,1322,1322,1322,1322,0
20230808,092500,4704819,1322,1322,1322,1322,0
20230808,092400,4704819,1322,1322,1322,1322,0
20230808,092300,4704819,1322,1321,1322,1320,207
20230808,092200,4431471,1316,1316,1316,1316,234
20230808,092100,4123527,1322,1322,1322,1322,0
20230808,092000,4123527,1322,1322,1322,1322,0
20230808,091900,4123527,1322,1322,1322,1322,0
20230808,091800,4123527,1322,1322,1322,1322,0
20230808,091700,4123527,1322,1322,1322,1322,0
20230808,091600,4123527,1322,1322,1322,1322,0
20230808,091500,4123527,1322,1322,1322,1322,3
20230808,091400,4119561,1324,1324,1324,1324,0
20230808,091300,4119561,1324,1324,1324,1324,1
20230808,091200,4118237,1316,1316,1316,1316,0
20230808,091100,4118237,1316,1316,1316,1316,557
20230808,091000,3385225,1325,1325,1325,1325,3
20230808,090900,3381250,1322,1322,1322,1322,1
20230808,090800,3379928,1325,1325,1325,1325,0
20230808,090700,3379928,1325,1325,1325,1325,0
20230808,090600,3379928,1325,1325,1325,1325,0
20230808,090500,3379928,1325,1325,1325,1325,0
20230808,090400,3379928,1325,1325,1325,1325,0
20230808,090300,3379928,1325,1325,1325,1325,0
20230808,090200,3379928,1325,1325,1325,1325,0
20230808,090100,3379928,1325,1322,1325,1322,158
20230808,090000,3170808,1321,1311,1321,1311,2418